Market [unlinked] / USD
Identifier on Kraken: STEPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.0290 USD |
166,008.5632 |
0.0289 USD |
0.0288 USD |
0.0293 USD |
0.0293 USD |
| 2022-11-02 |
0.0292 USD |
104,182.3384 |
0.0301 USD |
0.0288 USD |
0.0327 USD |
0.0288 USD |
| 2022-11-01 |
0.0300 USD |
258,803.9075 |
0.0285 USD |
0.0285 USD |
0.0320 USD |
0.0307 USD |
| 2022-10-31 |
0.0273 USD |
104,660.8071 |
0.0270 USD |
0.0270 USD |
0.0285 USD |
0.0285 USD |
| 2022-10-30 |
0.0271 USD |
93,329.5860 |
0.0272 USD |
0.0270 USD |
0.0272 USD |
0.0270 USD |
| 2022-10-29 |
0.0271 USD |
166,700.5672 |
0.0270 USD |
0.0269 USD |
0.0274 USD |
0.0274 USD |
| 2022-10-28 |
0.0269 USD |
53,780.1382 |
0.0268 USD |
0.0268 USD |
0.0270 USD |
0.0268 USD |
| 2022-10-27 |
0.0273 USD |
87,455.2348 |
0.0274 USD |
0.0271 USD |
0.0280 USD |
0.0271 USD |
| 2022-10-26 |
0.0272 USD |
135,782.9121 |
0.0270 USD |
0.0269 USD |
0.0277 USD |
0.0274 USD |
| 2022-10-25 |
0.0269 USD |
127,453.7088 |
0.0267 USD |
0.0267 USD |
0.0272 USD |
0.0270 USD |
| 2022-10-24 |
0.0266 USD |
94,288.6486 |
0.0264 USD |
0.0263 USD |
0.0267 USD |
0.0266 USD |
| 2022-10-23 |
0.0262 USD |
115,903.8583 |
0.0262 USD |
0.0262 USD |
0.0265 USD |
0.0265 USD |
| 2022-10-22 |
0.0253 USD |
334,016.7138 |
0.0257 USD |
0.0253 USD |
0.0258 USD |
0.0258 USD |
| 2022-10-21 |
0.0254 USD |
228,309.8114 |
0.0253 USD |
0.0253 USD |
0.0259 USD |
0.0259 USD |
| 2022-10-20 |
0.0252 USD |
72,571.4204 |
0.0254 USD |
0.0250 USD |
0.0255 USD |
0.0250 USD |
| 2022-10-19 |
0.0255 USD |
41,323.2874 |
0.0254 USD |
0.0254 USD |
0.0256 USD |
0.0255 USD |
| 2022-10-18 |
0.0257 USD |
1,442.8740 |
0.0259 USD |
0.0255 USD |
0.0259 USD |
0.0255 USD |
| 2022-10-17 |
0.0254 USD |
31,418.1481 |
0.0255 USD |
0.0254 USD |
0.0256 USD |
0.0254 USD |
| 2022-10-16 |
0.0257 USD |
180,034.7154 |
0.0260 USD |
0.0256 USD |
0.0261 USD |
0.0257 USD |
| 2022-10-15 |
0.0258 USD |
2,802.5886 |
0.0260 USD |
0.0254 USD |
0.0262 USD |
0.0255 USD |
| 2022-10-14 |
0.0261 USD |
2,495.0542 |
0.0260 USD |
0.0260 USD |
0.0262 USD |
0.0262 USD |
| 2022-10-13 |
0.0258 USD |
153,371.0399 |
0.0260 USD |
0.0256 USD |
0.0260 USD |
0.0259 USD |
| 2022-10-12 |
0.0261 USD |
97,507.5933 |
0.0260 USD |
0.0260 USD |
0.0262 USD |
0.0261 USD |
| 2022-10-11 |
0.0260 USD |
128,911.2112 |
0.0261 USD |
0.0260 USD |
0.0262 USD |
0.0260 USD |
| 2022-10-10 |
0.0260 USD |
160,172.3170 |
0.0260 USD |
0.0255 USD |
0.0262 USD |
0.0262 USD |
| 2022-10-09 |
0.0258 USD |
69,319.5480 |
0.0259 USD |
0.0258 USD |
0.0260 USD |
0.0259 USD |
| 2022-10-08 |
0.0262 USD |
131,668.2152 |
0.0265 USD |
0.0259 USD |
0.0265 USD |
0.0259 USD |
| 2022-10-07 |
0.0266 USD |
67,608.6079 |
0.0267 USD |
0.0266 USD |
0.0267 USD |
0.0267 USD |
| 2022-10-06 |
0.0264 USD |
118,727.8059 |
0.0265 USD |
0.0264 USD |
0.0267 USD |
0.0266 USD |
| 2022-10-05 |
0.0265 USD |
61,833.2077 |
0.0269 USD |
0.0264 USD |
0.0270 USD |
0.0264 USD |
| 2022-10-04 |
0.0268 USD |
24,950.8717 |
0.0269 USD |
0.0268 USD |
0.0269 USD |
0.0268 USD |
| 2022-10-03 |
0.0265 USD |
96,436.8907 |
0.0265 USD |
0.0263 USD |
0.0270 USD |
0.0268 USD |
| 2022-10-02 |
0.0263 USD |
40,882.2470 |
0.0263 USD |
0.0262 USD |
0.0265 USD |
0.0265 USD |
| 2022-10-01 |
0.0265 USD |
399,008.2387 |
0.0247 USD |
0.0247 USD |
0.0282 USD |
0.0262 USD |
| 2022-09-30 |
0.0245 USD |
7,573.6084 |
0.0244 USD |
0.0244 USD |
0.0247 USD |
0.0247 USD |
| 2022-09-29 |
0.0254 USD |
25,880.9858 |
0.0258 USD |
0.0246 USD |
0.0258 USD |
0.0249 USD |
| 2022-09-28 |
0.0258 USD |
139,381.5295 |
0.0265 USD |
0.0256 USD |
0.0265 USD |
0.0259 USD |
| 2022-09-27 |
0.0267 USD |
15,854.2540 |
0.0271 USD |
0.0261 USD |
0.0276 USD |
0.0264 USD |
| 2022-09-26 |
0.0276 USD |
52,659.0670 |
0.0276 USD |
0.0275 USD |
0.0278 USD |
0.0275 USD |
| 2022-09-25 |
0.0282 USD |
11,297.9378 |
0.0283 USD |
0.0282 USD |
0.0284 USD |
0.0282 USD |
| 2022-09-24 |
0.0285 USD |
42,844.9559 |
0.0284 USD |
0.0283 USD |
0.0286 USD |
0.0286 USD |
| 2022-09-23 |
0.0287 USD |
153,866.7286 |
0.0289 USD |
0.0285 USD |
0.0290 USD |
0.0285 USD |
| 2022-09-22 |
0.0289 USD |
25,127.7406 |
0.0294 USD |
0.0284 USD |
0.0294 USD |
0.0289 USD |
| 2022-09-21 |
0.0303 USD |
99,230.2521 |
0.0304 USD |
0.0298 USD |
0.0307 USD |
0.0298 USD |
| 2022-09-20 |
0.0308 USD |
72,870.6856 |
0.0313 USD |
0.0305 USD |
0.0315 USD |
0.0305 USD |
| 2022-09-19 |
0.0307 USD |
2,026.1186 |
0.0310 USD |
0.0307 USD |
0.0310 USD |
0.0307 USD |
| 2022-09-18 |
0.0320 USD |
48,521.0246 |
0.0321 USD |
0.0315 USD |
0.0323 USD |
0.0317 USD |
| 2022-09-17 |
0.0320 USD |
72,649.7582 |
0.0319 USD |
0.0318 USD |
0.0322 USD |
0.0321 USD |
| 2022-09-16 |
0.0320 USD |
53,458.3980 |
0.0337 USD |
0.0316 USD |
0.0338 USD |
0.0321 USD |
| 2022-09-15 |
0.0340 USD |
52,254.8881 |
0.0338 USD |
0.0338 USD |
0.0352 USD |
0.0343 USD |